271.64
+1.61(+0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 270.5 | 271.64 | 271.64 | 275.91 | 268.1 | 64,818 |
| February 19, 2026 | 284 | 270.03 | 270.03 | 284 | 267.77 | 105,325 |
| February 18, 2026 | 275.1 | 275.36 | 275.36 | 288 | 273.1 | 257,720 |
| February 17, 2026 | 275.9 | 274.3 | 274.3 | 279.69 | 268.62 | 215,075 |
| February 16, 2026 | 299.9 | 277.13 | 277.13 | 299.9 | 273.25 | 842,765 |
| February 13, 2026 | 280 | 291.63 | 291.63 | 321 | 280 | 8.8M |
| February 12, 2026 | 271.18 | 274.78 | 274.78 | 276 | 266.28 | 50,141 |
| February 11, 2026 | 272.27 | 271.18 | 271.18 | 273.44 | 266.18 | 42,555 |
| February 10, 2026 | 278 | 272.27 | 272.27 | 278.4 | 271.46 | 41,705 |
| February 09, 2026 | 268.55 | 276.12 | 276.12 | 277 | 268.55 | 77,347 |
| February 06, 2026 | 262.56 | 268.55 | 268.55 | 270 | 256.52 | 49,484 |
| February 05, 2026 | 264.63 | 264.63 | 264.63 | 269.94 | 259.01 | 40,151 |
| February 04, 2026 | 256 | 266.02 | 266.02 | 271 | 250.01 | 103,924 |
| February 03, 2026 | 252 | 252.93 | 252.93 | 258 | 245.34 | 97,674 |
| February 02, 2026 | 236.99 | 236.36 | 236.36 | 238.76 | 230.02 | 27,771 |
| February 01, 2026 | 243.95 | 239.95 | 239.95 | 247 | 236.35 | 24,098 |
| January 30, 2026 | 233 | 243.95 | 243.95 | 247 | 233 | 64,546 |
| January 29, 2026 | 234.05 | 232.65 | 232.65 | 235.15 | 229.55 | 29,815 |
| January 28, 2026 | 232.5 | 235.25 | 235.25 | 236.8 | 232 | 26,864 |
| January 27, 2026 | 238.2 | 232.2 | 232.2 | 238.2 | 228.8 | 51,221 |
| January 23, 2026 | 240.55 | 237 | 237 | 244.1 | 234.35 | 38,581 |
| January 22, 2026 | 233.3 | 244.1 | 244.1 | 245.7 | 233.3 | 27,272 |
| January 21, 2026 | 240 | 235.2 | 235.2 | 245.95 | 232.05 | 59,733 |
| January 20, 2026 | 248.35 | 245.15 | 245.15 | 251 | 243 | 51,609 |
| January 19, 2026 | 252.05 | 249.25 | 249.25 | 254 | 245.25 | 57,101 |
| January 16, 2026 | 256 | 253.95 | 253.95 | 257.85 | 250.8 | 32,125 |
| January 14, 2026 | 252 | 258.8 | 258.8 | 259.9 | 250.7 | 55,045 |
| January 13, 2026 | 255 | 254.2 | 254.2 | 258.4 | 253 | 38,210 |
| January 12, 2026 | 260 | 257.1 | 257.1 | 262.2 | 253.7 | 55,656 |
| January 09, 2026 | 259 | 263.5 | 263.5 | 265.3 | 255.35 | 54,678 |
| January 08, 2026 | 268 | 262.8 | 262.8 | 268.35 | 261 | 28,541 |
| January 07, 2026 | 267.9 | 269.5 | 269.5 | 270.6 | 266.35 | 40,142 |
| January 06, 2026 | 267 | 268.2 | 268.2 | 270 | 262.1 | 35,774 |
| January 05, 2026 | 270.25 | 267.45 | 267.45 | 271.3 | 262.6 | 43,619 |
| January 02, 2026 | 261.6 | 268.9 | 268.9 | 274.2 | 261.6 | 96,571 |
| January 01, 2026 | 263 | 264.25 | 264.25 | 265.6 | 260.7 | 16,807 |
| December 31, 2025 | 265.95 | 264.05 | 264.05 | 267.9 | 262.25 | 36,426 |
| December 30, 2025 | 259.95 | 262 | 262 | 265.65 | 254.2 | 62,672 |
| December 29, 2025 | 257 | 257.95 | 257.95 | 258.9 | 255.05 | 28,331 |
| December 26, 2025 | 260 | 257.6 | 257.6 | 261.4 | 256.55 | 28,138 |
| December 24, 2025 | 263.95 | 261.45 | 261.45 | 263.95 | 259.5 | 32,057 |
| December 23, 2025 | 261 | 261.35 | 261.35 | 266 | 259.4 | 68,382 |
| December 22, 2025 | 261.9 | 261.2 | 261.2 | 275 | 260 | 81,038 |
| December 19, 2025 | 265.55 | 258.7 | 258.7 | 265.55 | 258 | 47,897 |
| December 18, 2025 | 266.05 | 265.55 | 265.55 | 268.95 | 259.05 | 25,024 |
| December 17, 2025 | 261.95 | 263.45 | 263.45 | 270 | 259.4 | 50,525 |
| December 16, 2025 | 262 | 261.95 | 261.95 | 265.8 | 257 | 47,074 |
| December 15, 2025 | 254 | 259.6 | 259.6 | 260.95 | 254 | 22,591 |
| December 12, 2025 | 257.8 | 256.65 | 256.65 | 260 | 254.6 | 31,049 |
| December 11, 2025 | 260 | 257.8 | 257.8 | 261.7 | 255.1 | 18,251 |
| December 10, 2025 | 255.1 | 258.1 | 258.1 | 260.65 | 255.1 | 16,431 |
| December 09, 2025 | 252 | 257.75 | 257.75 | 259.5 | 248.5 | 30,536 |
| December 08, 2025 | 265.55 | 255.15 | 255.15 | 265.55 | 251.95 | 43,549 |
| December 05, 2025 | 267 | 265.55 | 265.55 | 269 | 259 | 55,906 |
| December 04, 2025 | 262 | 267 | 267 | 269.5 | 254.1 | 67,756 |
| December 03, 2025 | 257.1 | 257.55 | 257.55 | 259.95 | 254.05 | 17,767 |
| December 02, 2025 | 254 | 257.7 | 257.7 | 260.6 | 253 | 44,357 |
| December 01, 2025 | 258 | 257.15 | 257.15 | 259.25 | 255.45 | 18,036 |
| November 28, 2025 | 260 | 255.1 | 255.1 | 262.95 | 254.3 | 50,827 |
| November 27, 2025 | 258 | 261.25 | 261.25 | 267 | 258 | 39,629 |